U.S. markets open in 6 hours 18 minutes
F S&P 500
5,542.50 +5.50 (+0.10%) F Dow Jones
39,523.00 -3.00 (-0.01%) F Nasdaq
20,005.75 +33.50 (+0.17%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,328.00 -2.80 (-0.12%)
Gilead Sciences, Inc. (GILD.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 12:24PM CST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 24 jun 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - |
| 21 jun 2024 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 123 |
| 20 jun 2024 | 1,263.15 | 1,270.00 | 1,263.15 | 1,270.00 | 1,270.00 | 215 |
| 19 jun 2024 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | - |
| 18 jun 2024 | 1,166.01 | 1,170.75 | 1,166.00 | 1,166.00 | 1,166.00 | 126 |
| 17 jun 2024 | 1,196.40 | 1,196.40 | 1,196.40 | 1,196.40 | 1,196.40 | 44 |
| 14 jun 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 116 |
| 14 jun 2024 | 0.77 Dividendo | |||||
| 13 jun 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.23 | - |
| 12 jun 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.23 | - |
| 11 jun 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.23 | - |
| 10 jun 2024 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.23 | 1,216 |
| 07 jun 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 06 jun 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 05 jun 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 04 jun 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 03 jun 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 31 may 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 30 may 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 29 may 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 28 may 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 27 may 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 24 may 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 23 may 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | - |
| 22 may 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.26 | 20 |
| 21 may 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 20 may 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 17 may 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 16 may 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 15 may 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | - |
| 14 may 2024 | 1,137.01 | 1,137.01 | 1,137.01 | 1,137.01 | 1,136.26 | 15 |
| 13 may 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,130.26 | 20 |
| 10 may 2024 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,079.29 | - |
| 09 may 2024 | 1,069.21 | 1,080.00 | 1,069.21 | 1,080.00 | 1,079.29 | 29 |
| 08 may 2024 | 1,046.71 | 1,046.71 | 1,046.71 | 1,046.71 | 1,046.02 | 23 |
| 07 may 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 06 may 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 03 may 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 02 may 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 30 abr 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,120.27 | - |
| 29 abr 2024 | 1,141.00 | 1,141.00 | 1,121.00 | 1,121.00 | 1,120.27 | 40 |
| 26 abr 2024 | 1,128.49 | 1,128.49 | 1,128.49 | 1,128.49 | 1,127.75 | 12 |
| 25 abr 2024 | 1,168.00 | 1,168.00 | 1,121.75 | 1,121.75 | 1,121.01 | 86 |
| 24 abr 2024 | 1,141.38 | 1,141.38 | 1,139.94 | 1,139.94 | 1,139.19 | 12,813 |
| 23 abr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 22 abr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 19 abr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 18 abr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 17 abr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 16 abr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 15 abr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | - |
| 12 abr 2024 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.86 | 1,129.12 | 5 |
| 11 abr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,130.55 | - |
| 10 abr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,130.55 | - |
| 09 abr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,130.55 | - |
| 08 abr 2024 | 1,131.29 | 1,131.29 | 1,131.29 | 1,131.29 | 1,130.55 | 90 |
| 05 abr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,177.23 | - |
| 04 abr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,177.23 | - |
| 03 abr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,177.23 | 88 |
| 02 abr 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,207.21 | - |
| 01 abr 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,207.21 | - |
| 27 mar 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,207.21 | - |
| 26 mar 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,207.21 | 8 |
| 25 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 22 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 21 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 20 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 19 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 15 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 14 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.89 | - |
| 14 mar 2024 | 0.77 Dividendo | |||||
| 13 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 12 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 11 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 08 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 07 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | - |
| 06 mar 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,229.12 | 227 |
| 05 mar 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,223.43 | - |
| 04 mar 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,223.43 | 24 |
| 01 mar 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,226.43 | 78 |
| 29 feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | 20 |
| 28 feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 27 feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 26 feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 23 feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 22 feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 21 feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | - |
| 20 feb 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,230.42 | 6 |
| 19 feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 16 feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 15 feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 14 feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 13 feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 12 feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 09 feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | - |
| 08 feb 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,259.39 | 175 |
| 07 feb 2024 | 1,276.49 | 1,282.87 | 1,276.49 | 1,282.87 | 1,281.23 | 20 |
| 06 feb 2024 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.99 | 1,348.26 | 38 |
| 02 feb 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,348.27 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.